Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Total Return Fund
(NY:
FLC
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
7.531
7.531
7.500
7.531
43,202
+0.02(+0.26%)
Mar 29, 2012
7.523
7.523
7.477
7.512
67,264
+0.01(+0.08%)
Mar 28, 2012
7.504
7.591
7.476
7.506
214,666
-0.03(-0.39%)
Mar 27, 2012
7.500
7.555
7.440
7.535
273,806
+0.01(+0.08%)
Mar 26, 2012
7.551
7.552
7.496
7.529
81,947
+0.00(+0.03%)
Mar 23, 2012
7.444
7.551
7.434
7.527
64,134
+0.08(+1.06%)
Mar 22, 2012
7.428
7.452
7.389
7.448
201,089
+0.02(+0.27%)
Mar 21, 2012
7.452
7.468
7.389
7.428
106,640
-0.03(-0.43%)
Mar 20, 2012
7.445
7.496
7.441
7.460
117,423
-0.03(-0.37%)
Mar 19, 2012
7.480
7.488
7.409
7.488
81,226
+0.03(+0.42%)
Mar 16, 2012
7.511
7.531
7.421
7.456
169,324
-0.09(-1.20%)
Mar 15, 2012
7.484
7.547
7.480
7.547
377,825
+0.05(+0.63%)
Mar 14, 2012
7.523
7.531
7.472
7.500
185,733
-0.04(-0.57%)
Mar 13, 2012
7.606
7.610
7.519
7.543
172,810
-0.04(-0.57%)
Mar 12, 2012
7.570
7.618
7.539
7.586
75,335
-0.02(-0.29%)
Mar 09, 2012
7.570
7.641
7.535
7.609
102,807
+0.01(+0.11%)
Mar 08, 2012
7.543
7.625
7.496
7.600
43,400
+0.05(+0.65%)
Mar 07, 2012
7.484
7.563
7.472
7.551
122,193
+0.06(+0.73%)
Mar 06, 2012
7.476
7.515
7.433
7.496
97,038
-0.06(-0.73%)
Mar 05, 2012
7.519
7.590
7.472
7.551
155,446
-0.00(-0.05%)
Mar 02, 2012
7.618
7.661
7.555
7.555
100,198
-0.08(-1.08%)
Mar 01, 2012
7.629
7.692
7.629
7.637
52,910
-0.00(-0.05%)
Feb 29, 2012
7.645
7.696
7.637
7.641
63,602
+0.00(+0.00%)
Feb 28, 2012
7.712
7.736
7.641
7.641
167,882
-0.07(-0.97%)
Feb 27, 2012
7.673
7.732
7.669
7.716
58,196
+0.02(+0.20%)
Feb 24, 2012
7.692
7.712
7.669
7.700
86,971
+0.00(+0.05%)
Feb 23, 2012
7.688
7.724
7.688
7.696
38,472
-0.02(-0.20%)
Feb 22, 2012
7.677
7.722
7.653
7.712
61,886
+0.04(+0.56%)
Feb 21, 2012
7.535
7.704
7.523
7.669
121,253
+0.12(+1.56%)
Feb 17, 2012
7.547
7.586
7.523
7.551
68,830
+0.05(+0.63%)
Feb 16, 2012
7.605
7.605
7.465
7.504
151,828
-0.09(-1.18%)
Feb 15, 2012
7.551
7.609
7.547
7.594
101,781
+0.05(+0.73%)
Feb 14, 2012
7.469
7.551
7.437
7.539
48,602
+0.04(+0.52%)
Feb 13, 2012
7.473
7.501
7.432
7.500
53,025
+0.02(+0.31%)
Feb 10, 2012
7.430
7.479
7.426
7.476
33,210
+0.00(+0.05%)
Feb 09, 2012
7.402
7.496
7.402
7.473
69,872
+0.07(+0.90%)
Feb 08, 2012
7.410
7.437
7.379
7.406
60,996
-0.04(-0.58%)
Feb 07, 2012
7.340
7.468
7.328
7.449
61,993
+0.09(+1.17%)
Feb 06, 2012
7.363
7.394
7.332
7.363
66,414
-0.03(-0.37%)
Feb 03, 2012
7.418
7.437
7.379
7.391
77,761
-0.04(-0.58%)
Feb 02, 2012
7.469
7.473
7.367
7.433
152,878
-0.06(-0.78%)
Feb 01, 2012
7.484
7.543
7.476
7.492
53,940
-0.00(-0.03%)
Jan 31, 2012
7.484
7.543
7.472
7.494
62,940
+0.00(+0.03%)
Jan 30, 2012
7.473
7.551
7.422
7.492
83,706
+0.01(+0.10%)
Jan 27, 2012
7.437
7.500
7.402
7.484
56,094
+0.00(+0.05%)
Jan 26, 2012
7.457
7.496
7.434
7.480
69,382
+0.04(+0.58%)
Jan 25, 2012
7.394
7.437
7.359
7.437
78,432
+0.04(+0.58%)
Jan 24, 2012
7.324
7.394
7.297
7.394
71,001
+0.08(+1.07%)
Jan 23, 2012
7.344
7.359
7.285
7.316
55,725
-0.03(-0.37%)
Jan 20, 2012
7.312
7.344
7.289
7.344
57,354
+0.03(+0.42%)
Jan 19, 2012
7.297
7.340
7.270
7.313
71,860
+0.03(+0.48%)
Jan 18, 2012
7.177
7.282
7.131
7.278
156,933
+0.06(+0.86%)
Jan 17, 2012
7.200
7.224
7.099
7.216
89,209
+0.05(+0.76%)
Jan 13, 2012
7.065
7.165
7.030
7.162
67,662
+0.04(+0.60%)
Jan 12, 2012
7.037
7.131
7.014
7.119
78,213
+0.07(+0.99%)
Jan 11, 2012
7.099
7.127
7.014
7.049
162,396
-0.10(-1.41%)
Jan 10, 2012
7.138
7.243
7.134
7.150
163,727
-0.02(-0.22%)
Jan 09, 2012
7.200
7.200
7.142
7.165
108,299
-0.07(-0.96%)
Jan 06, 2012
7.185
7.235
7.154
7.235
139,414
+0.02(+0.21%)
Jan 05, 2012
7.196
7.220
7.165
7.220
102,196
-0.02(-0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.